P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	8.499	8.739	8.456	8.661	734,572	-0.03(-0.31%)
Jun 29, 2006	8.095	8.715	8.024	8.688	3,034,279	+0.59(+7.33%)
Jun 28, 2006	8.113	8.186	8.003	8.095	1,405,026	-0.04(-0.53%)
Jun 27, 2006	8.208	8.267	8.130	8.138	777,193	-0.15(-1.76%)
Jun 26, 2006	8.297	8.324	8.116	8.283	1,151,521	-0.08(-1.00%)
Jun 23, 2006	8.432	8.461	8.337	8.367	351,719	-0.09(-1.08%)
Jun 22, 2006	8.607	8.623	8.432	8.459	970,287	-0.21(-2.46%)
Jun 21, 2006	8.364	8.685	8.364	8.672	1,456,913	+0.21(+2.45%)
Jun 20, 2006	8.437	8.526	8.324	8.464	2,416,082	+0.19(+2.32%)
Jun 19, 2006	8.378	8.493	8.256	8.273	1,528,814	-0.23(-2.73%)
Jun 16, 2006	8.634	8.777	8.291	8.505	1,926,120	+0.26(+3.11%)
Jun 15, 2006	7.719	8.327	7.719	8.248	2,233,365	+0.61(+7.98%)
Jun 14, 2006	7.560	7.798	7.447	7.639	1,673,356	+0.10(+1.29%)
Jun 13, 2006	7.568	7.827	7.393	7.541	1,342,391	-0.06(-0.78%)
Jun 12, 2006	7.825	7.916	7.598	7.601	827,598	-0.15(-1.88%)
Jun 09, 2006	7.970	8.143	7.728	7.746	1,683,363	-0.02(-0.31%)
Jun 08, 2006	7.520	7.819	7.460	7.771	2,428,312	-0.17(-2.11%)
Jun 07, 2006	8.068	8.229	7.938	7.938	2,252,267	-0.35(-4.17%)
Jun 06, 2006	8.486	8.583	8.264	8.283	1,538,450	-0.33(-3.88%)
Jun 05, 2006	8.863	8.936	8.618	8.618	879,485	-0.25(-2.77%)
Jun 02, 2006	8.634	8.872	8.634	8.863	1,625,917	+0.23(+2.66%)
Jun 01, 2006	8.259	8.667	8.243	8.634	2,196,303	+0.31(+3.69%)
May 31, 2006	8.027	8.437	8.016	8.327	1,164,493	+0.09(+1.05%)
May 30, 2006	8.561	8.648	8.095	8.240	3,041,321	-0.32(-3.69%)
May 26, 2006	8.761	8.766	8.451	8.556	2,923,092	+0.33(+3.97%)
May 25, 2006	7.987	8.356	7.798	8.229	3,744,019	+0.44(+5.68%)
May 24, 2006	8.108	8.246	7.630	7.787	3,510,528	-0.84(-9.70%)
May 23, 2006	8.275	8.823	8.273	8.623	3,448,263	+0.48(+5.90%)
May 22, 2006	8.167	8.167	7.690	8.143	4,378,153	-0.84(-9.34%)
May 19, 2006	8.896	8.985	8.785	8.982	869,478	+0.15(+1.74%)
May 18, 2006	8.796	9.069	8.793	8.828	983,259	-0.08(-0.85%)
May 17, 2006	9.411	9.449	8.702	8.904	3,741,054	-0.51(-5.39%)
May 16, 2006	9.363	9.641	9.311	9.411	1,662,238	+0.05(+0.52%)
May 15, 2006	9.713	9.713	9.287	9.363	2,234,107	-0.55(-5.58%)
May 12, 2006	10.12	10.19	9.916	9.916	2,900,484	-0.14(-1.42%)
May 11, 2006	10.40	10.42	10.05	10.06	1,021,433	-0.27(-2.61%)
May 10, 2006	10.44	10.44	10.28	10.33	994,748	+0.04(+0.34%)
May 09, 2006	9.999	10.29	9.997	10.29	971,399	+0.55(+5.62%)
May 08, 2006	9.430	9.746	9.295	9.746	3,032,796	+0.52(+5.58%)
May 05, 2006	9.460	9.471	9.123	9.230	1,763,788	-0.30(-3.12%)
May 04, 2006	9.735	9.735	9.449	9.527	1,869,415	-0.21(-2.13%)
May 03, 2006	9.797	9.797	9.611	9.735	2,260,421	-0.06(-0.63%)
May 02, 2006	9.649	9.797	9.506	9.797	2,844,891	+0.15(+1.54%)
May 01, 2006	9.457	9.743	9.457	9.649	1,757,487	+0.34(+3.65%)
Apr 28, 2006	9.395	9.395	9.244	9.309	480,325	-0.02(-0.20%)
Apr 27, 2006	9.390	9.406	9.287	9.328	305,021	-0.17(-1.76%)
Apr 26, 2006	9.390	9.519	9.298	9.495	409,536	+0.32(+3.50%)
Apr 25, 2006	9.147	9.228	9.147	9.174	265,735	+0.06(+0.68%)
Apr 24, 2006	9.266	9.268	9.096	9.112	629,315	-0.22(-2.37%)
Apr 21, 2006	9.282	9.384	9.271	9.333	1,173,758	+0.08(+0.85%)
Apr 20, 2006	9.241	9.282	9.187	9.255	447,710	+0.08(+0.85%)
Apr 19, 2006	9.174	9.206	9.096	9.176	476,990	+0.11(+1.22%)
Apr 18, 2006	8.772	9.112	8.772	9.066	1,569,582	+0.35(+4.02%)
Apr 17, 2006	8.742	8.872	8.715	8.715	435,109	-0.03(-0.37%)
Apr 13, 2006	8.958	8.845	8.694	8.747	776,822	-0.21(-2.35%)
Apr 12, 2006	8.599	9.020	8.499	8.958	1,543,268	+0.55(+6.48%)
Apr 11, 2006	8.548	8.548	8.413	8.413	1,225,275	-0.12(-1.36%)
Apr 10, 2006	8.472	8.550	8.443	8.529	620,049	+0.09(+1.05%)
Apr 07, 2006	8.472	8.472	8.389	8.440	659,335	+0.04(+0.42%)
Apr 06, 2006	8.300	8.467	8.273	8.405	623,014	+0.16(+1.93%)
Apr 05, 2006	8.391	8.445	8.189	8.246	1,168,570	-0.15(-1.83%)
Apr 04, 2006	8.283	8.445	8.256	8.399	740,872	+0.18(+2.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.